Swire Pacific Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.900	15.600	14.900	15.600	15.600	2,242,747
2026-10-15	14.890	15.080	14.600	15.080	15.080	4,099,775
2026-10-14	15.130	15.150	14.850	15.010	15.010	888,180
2026-10-13	15.050	15.190	14.890	15.120	15.120	740,000
2026-10-12	15.020	15.100	14.940	15.100	15.100	394,790
2026-10-09	14.500	15.050	14.500	15.000	15.000	696,680
2026-10-08	14.810	14.950	14.500	14.520	14.520	864,549
2026-10-07	14.910	14.950	14.760	14.810	14.810	486,879
2026-10-06	15.000	15.090	14.910	14.910	14.910	450,383
2026-10-05	15.300	15.300	14.820	14.970	14.970	245,155
2026-10-02	15.200	15.200	14.800	15.170	15.170	1,425,500
2026-09-30	15.390	15.510	15.300	15.300	15.300	970,102
2026-09-29	15.350	15.550	15.030	15.510	15.510	1,597,500
2026-09-28	14.870	15.200	14.870	15.200	15.200	960,390
2026-09-25	14.930	14.930	14.700	14.840	14.840	150,000
2026-09-24	14.990	15.000	14.830	15.000	15.000	312,500
2026-09-23	14.950	15.150	14.890	14.950	14.950	382,500
2026-09-22	15.150	15.150	14.830	15.020	15.020	426,393
2026-09-21	14.720	15.090	14.400	15.090	15.090	1,409,552
2026-09-18	14.390	14.730	14.390	14.720	14.720	2,623,127
2026-09-17	14.610	14.780	14.390	14.600	14.600	852,500
2026-09-16	14.850	14.850	14.560	14.850	14.850	1,193,224
2026-09-15	14.760	14.770	14.480	14.630	14.630	645,000
2026-09-14	14.810	14.860	14.550	14.760	14.760	666,754
2026-09-11	15.210	15.440	14.820	14.900	14.900	1,043,537
2026-09-10	15.480	15.550	15.210	15.280	15.280	740,936
2026-09-09	15.080	15.600	15.080	15.580	15.580	861,536
2026-09-08	15.450	15.670	15.280	15.550	15.250	1,352,714
2026-09-07	15.330	15.580	15.300	15.400	15.103	1,013,983
2026-09-04	15.300	15.490	15.270	15.330	15.034	781,093
2026-09-03	15.420	15.430	15.120	15.120	14.828	682,687
2026-09-02	15.180	15.310	14.940	15.300	15.005	588,708
2026-09-01	15.280	15.330	15.040	15.190	14.897	444,136
2026-08-31	15.200	15.340	15.050	15.260	14.966	485,000
2026-08-28	15.180	15.250	15.040	15.200	14.907	282,585
2026-08-27	15.290	15.500	15.140	15.330	15.034	560,000
2026-08-26	15.450	15.480	15.080	15.200	14.907	385,000
2026-08-25	15.380	15.450	15.220	15.450	15.152	220,500
2026-08-24	15.570	15.580	15.290	15.370	15.074	447,832
2026-08-21	15.350	15.600	15.350	15.560	15.260	1,055,114
2026-08-20	15.150	15.300	14.960	15.250	14.956	847,500
2026-08-19	15.140	15.140	14.840	14.990	14.701	830,048
2026-08-18	15.380	15.380	14.920	15.140	14.848	850,503
2026-08-17	15.080	15.360	15.060	15.210	14.917	912,643
2026-08-14	15.280	15.430	15.040	15.140	14.848	681,500
2026-08-13	15.500	15.750	15.210	15.490	15.191	943,800
2026-08-12	15.670	15.670	15.260	15.320	15.024	811,432
2026-08-11	15.690	15.800	15.570	15.630	15.329	522,500
2026-08-10	15.280	15.680	15.280	15.600	15.299	1,048,523
2026-08-07	14.800	15.480	14.790	15.280	14.985	2,027,904
2026-08-06	14.920	14.920	14.440	14.760	14.475	759,807
2026-08-05	14.790	14.890	14.450	14.880	14.593	1,375,000
2026-08-04	14.610	14.800	14.550	14.710	14.426	464,277
2026-08-03	14.870	15.030	14.520	14.660	14.377	622,500
2026-07-31	14.830	15.060	14.770	14.980	14.691	880,000
2026-07-30	14.980	15.150	14.820	14.920	14.632	866,220
2026-07-29	14.770	15.100	14.700	15.100	14.809	1,731,040
2026-07-28	14.470	14.770	14.300	14.760	14.475	1,257,080
2026-07-27	14.380	14.480	14.140	14.450	14.171	708,870
2026-07-24	14.280	14.400	14.150	14.380	14.103	1,194,400

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.3000 HKD
2026-04-08	0.5000 HKD
2025-09-10	0.2600 HKD
2025-04-09	0.4200 HKD
2024-09-11	0.2500 HKD
2024-04-10	0.4000 HKD
2023-09-13	0.2400 HKD
2023-09-04	1.6240 HKD
2023-04-12	0.3700 HKD
2022-09-07	0.2300 HKD
2022-04-06	0.3200 HKD
2021-09-08	0.2000 HKD
2021-04-07	0.2000 HKD
2020-09-09	0.1400 HKD
2020-04-07	0.3300 HKD
2019-09-04	0.2700 HKD
2019-04-10	0.3600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.